Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Blue Ridge Bankshare (NY: BRBS )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 2.630 2.730 2.572 2.700 65,146 +0.09(+3.45%)
Apr 19, 2024 2.530 2.630 2.520 2.610 86,297 +0.08(+3.16%)
Apr 18, 2024 2.580 2.595 2.530 2.530 99,207 -0.02(-0.78%)
Apr 17, 2024 2.600 2.600 2.540 2.550 49,597 -0.02(-0.78%)
Apr 16, 2024 2.540 2.580 2.540 2.570 64,900 +0.02(+0.78%)
Apr 15, 2024 2.620 2.620 2.550 2.550 109,251 -0.05(-1.92%)
Apr 12, 2024 2.620 2.670 2.590 2.600 75,768 +0.00(+0.00%)
Apr 11, 2024 2.700 2.702 2.590 2.600 59,404 -0.10(-3.70%)
Apr 10, 2024 2.680 2.730 2.610 2.700 116,659 -0.07(-2.53%)
Apr 09, 2024 2.800 2.888 2.680 2.770 56,112 +0.03(+1.09%)
Apr 08, 2024 2.740 2.940 2.680 2.740 101,751 -0.03(-1.08%)
Apr 05, 2024 2.940 2.940 2.730 2.770 111,705 -0.19(-6.42%)
Apr 04, 2024 2.820 3.050 2.780 2.960 130,639 +0.20(+7.25%)
Apr 03, 2024 2.760 2.830 2.620 2.760 310,403 -0.01(-0.36%)
Apr 02, 2024 2.770 2.850 2.620 2.770 71,421 -0.09(-3.15%)
Apr 01, 2024 2.700 2.860 2.600 2.860 78,193 +0.17(+6.32%)
Mar 28, 2024 2.630 2.700 2.620 2.690 45,894 +0.06(+2.28%)
Mar 27, 2024 2.670 2.680 2.580 2.630 52,579 -0.02(-0.75%)
Mar 26, 2024 2.710 2.730 2.580 2.650 62,247 -0.01(-0.38%)
Mar 25, 2024 2.630 2.750 2.630 2.660 92,339 +0.05(+1.92%)
Mar 22, 2024 2.550 2.695 2.505 2.610 71,015 +0.06(+2.35%)
Mar 21, 2024 2.720 2.809 2.550 2.550 77,007 -0.21(-7.61%)
Mar 20, 2024 2.500 2.870 2.490 2.760 120,506 +0.28(+11.29%)
Mar 19, 2024 2.530 2.580 2.460 2.480 82,293 -0.03(-1.20%)
Mar 18, 2024 2.550 2.650 2.510 2.510 87,926 -0.06(-2.33%)
Mar 15, 2024 2.510 2.630 2.500 2.570 138,942 +0.06(+2.39%)
Mar 14, 2024 2.580 2.610 2.500 2.510 91,759 -0.09(-3.46%)
Mar 13, 2024 2.620 2.756 2.560 2.600 72,335 -0.02(-0.76%)
Mar 12, 2024 2.850 2.875 2.550 2.620 125,407 -0.21(-7.42%)
Mar 11, 2024 2.700 2.900 2.680 2.830 120,563 +0.17(+6.39%)
Mar 08, 2024 2.620 2.700 2.580 2.660 51,500 +0.06(+2.31%)
Mar 07, 2024 2.540 2.630 2.470 2.600 248,566 +0.09(+3.59%)
Mar 06, 2024 2.520 2.708 2.400 2.510 86,810 +0.04(+1.62%)
Mar 05, 2024 2.360 2.540 2.360 2.470 83,619 +0.11(+4.66%)
Mar 04, 2024 2.470 2.510 2.330 2.360 91,939 -0.10(-4.07%)
Mar 01, 2024 2.460 2.530 2.360 2.460 114,737 +0.01(+0.41%)
Feb 29, 2024 2.510 2.540 2.390 2.450 95,497 +0.00(+0.00%)
Feb 28, 2024 2.490 2.570 2.445 2.450 96,231 -0.07(-2.78%)
Feb 27, 2024 2.540 2.580 2.460 2.520 142,948 +0.04(+1.61%)
Feb 26, 2024 2.470 2.510 2.430 2.480 64,510 +0.03(+1.22%)
Feb 23, 2024 2.470 2.540 2.420 2.450 175,821 -0.04(-1.61%)
Feb 22, 2024 2.450 2.510 2.395 2.490 89,773 +0.04(+1.63%)
Feb 21, 2024 2.450 2.540 2.410 2.450 204,189 +0.00(+0.00%)
Feb 20, 2024 2.460 2.515 2.440 2.450 76,970 -0.03(-1.21%)
Feb 16, 2024 2.520 2.570 2.460 2.480 509,322 -0.04(-1.59%)
Feb 15, 2024 2.390 2.580 2.390 2.520 319,660 +0.16(+6.78%)
Feb 14, 2024 2.500 2.500 2.330 2.360 205,557 -0.06(-2.48%)
Feb 13, 2024 2.570 2.580 2.420 2.420 276,094 -0.15(-5.84%)
Feb 12, 2024 2.510 2.636 2.510 2.570 152,318 +0.07(+2.80%)
Feb 09, 2024 2.500 2.560 2.420 2.500 168,577 +0.00(+0.00%)
Feb 08, 2024 2.580 2.710 2.500 2.500 433,773 -0.07(-2.72%)
Feb 07, 2024 2.750 2.750 2.570 2.570 644,413 -0.14(-5.17%)
Feb 06, 2024 2.670 2.750 2.670 2.710 52,557 +0.06(+2.26%)
Feb 05, 2024 2.760 2.780 2.650 2.650 113,745 -0.13(-4.68%)
Feb 02, 2024 2.700 2.850 2.700 2.780 93,121 +0.04(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.